Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,106.92 +285.98 (+1.25%) CMC Crypto 200
526.66 +9.65 (+1.87%)
U.S. Bancorp (USB)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230203C00040000 | 2023-01-03 10:29AM EST | 40.00 | 4.89 | 8.70 | 9.00 | 0.00 | - | - | 2 | 91.99% |
| USB230203C00043000 | 2023-01-13 1:03PM EST | 43.00 | 4.51 | 5.80 | 6.00 | 0.00 | - | 1 | 50 | 50.00% |
| USB230203C00044000 | 2023-01-27 3:32PM EST | 44.00 | 4.89 | 4.70 | 5.00 | -0.51 | -9.44% | 11 | 23 | 55.27% |
| USB230203C00045000 | 2023-01-27 11:42AM EST | 45.00 | 3.50 | 3.80 | 4.00 | -0.20 | -5.41% | 1 | 12 | 46.09% |
| USB230203C00046000 | 2023-01-27 3:25PM EST | 46.00 | 2.88 | 2.85 | 3.00 | -0.32 | -10.00% | 15 | 56 | 36.72% |
| USB230203C00047000 | 2023-01-27 11:57AM EST | 47.00 | 1.71 | 1.90 | 2.05 | -0.51 | -22.97% | 5 | 1,116 | 30.08% |
| USB230203C00047500 | 2023-01-27 11:26AM EST | 47.50 | 1.20 | 1.50 | 1.65 | -0.86 | -41.75% | 3 | 16 | 29.69% |
| USB230203C00048000 | 2023-01-27 3:49PM EST | 48.00 | 1.10 | 1.10 | 1.25 | -0.05 | -4.35% | 310 | 383 | 27.74% |
| USB230203C00049000 | 2023-01-27 3:57PM EST | 49.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 61 | 1,987 | 24.71% |
| USB230203C00050000 | 2023-01-27 3:07PM EST | 50.00 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 115 | 454 | 22.27% |
| USB230203C00051000 | 2023-01-27 1:17PM EST | 51.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 1 | 111 | 21.49% |
| USB230203C00052000 | 2023-01-25 11:38AM EST | 52.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 64 | 65 | 44.34% |
| USB230203C00055000 | 2023-01-23 10:36AM EST | 55.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 114.16% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USB230203P00035000 | 2022-12-27 12:57PM EST | 35.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 173.83% |
| USB230203P00036000 | 2022-12-27 12:57PM EST | 36.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 162.11% |
| USB230203P00039000 | 2023-01-24 10:39AM EST | 39.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 10 | 12 | 178.13% |
| USB230203P00040000 | 2023-01-06 3:57PM EST | 40.00 | 0.15 | 0.00 | 2.10 | 0.00 | - | 12 | 20 | 164.65% |
| USB230203P00041000 | 2023-01-03 1:56PM EST | 41.00 | 0.45 | 0.00 | 2.10 | 0.00 | - | - | 11 | 151.17% |
| USB230203P00042000 | 2023-01-25 9:37AM EST | 42.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 28 | 137.79% |
| USB230203P00042500 | 2023-01-19 9:30AM EST | 42.50 | 0.25 | 0.00 | 0.35 | 0.00 | - | - | 1 | 72.85% |
| USB230203P00043000 | 2023-01-24 12:00PM EST | 43.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 50 | 53 | 75.00% |
| USB230203P00044000 | 2023-01-25 11:05AM EST | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 111 | 50.98% |
| USB230203P00045000 | 2023-01-26 12:54PM EST | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 158 | 36.33% |
| USB230203P00046000 | 2023-01-27 2:00PM EST | 46.00 | 0.08 | 0.00 | 0.10 | -0.06 | -42.86% | 1 | 94 | 33.50% |
| USB230203P00047000 | 2023-01-27 2:11PM EST | 47.00 | 0.15 | 0.05 | 0.15 | -0.02 | -11.76% | 2 | 41 | 27.74% |
| USB230203P00047500 | 2023-01-27 10:42AM EST | 47.50 | 0.30 | 0.15 | 0.25 | +0.10 | +50.00% | 4 | 7 | 27.74% |
| USB230203P00048000 | 2023-01-27 3:38PM EST | 48.00 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 23 | 33 | 26.07% |
| USB230203P00049000 | 2023-01-27 3:39PM EST | 49.00 | 0.65 | 0.60 | 0.75 | -0.19 | -22.62% | 28 | 32 | 25.10% |
© 2023 Yahoo. All rights reserved.
